捷强装备 sz.300875
38.63
+1.44%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.76 | 42.92 | 41.80 | 42.57 | -1.11% | 1.67 | 4.50% |
| 2026-01-15 | 42.30 | 43.47 | 42.26 | 43.05 | +0.54% | 1.84 | 4.87% |
| 2026-01-14 | 43.55 | 43.80 | 42.10 | 42.82 | -0.23% | 2.24 | 5.93% |
| 2026-01-13 | 45.00 | 45.39 | 42.74 | 42.92 | -5.44% | 2.93 | 7.69% |
| 2026-01-12 | 44.38 | 45.60 | 44.13 | 45.39 | +2.09% | 2.93 | 7.42% |
| 2026-01-09 | 43.65 | 44.86 | 43.34 | 44.46 | +2.70% | 3.46 | 8.92% |
| 2026-01-08 | 41.80 | 43.49 | 41.62 | 43.29 | +3.84% | 2.71 | 7.22% |
| 2026-01-07 | 42.31 | 42.62 | 41.58 | 41.69 | -1.21% | 1.36 | 3.69% |
| 2026-01-06 | 41.72 | 42.25 | 41.58 | 42.20 | +0.81% | 1.56 | 4.23% |
| 2026-01-05 | 41.00 | 42.50 | 40.70 | 41.86 | +3.38% | 2.03 | 5.54% |
| 2025-12-31 | 40.87 | 40.96 | 40.00 | 40.49 | -1.15% | 1.23 | 3.46% |
| 2025-12-30 | 40.66 | 42.17 | 40.60 | 40.96 | -0.07% | 1.55 | 4.26% |
| 2025-12-29 | 41.07 | 41.68 | 40.83 | 40.99 | +0.12% | 1.09 | 3.03% |
| 2025-12-26 | 40.80 | 41.30 | 40.70 | 40.94 | -0.15% | 1.13 | 3.12% |
| 2025-12-25 | 40.71 | 41.28 | 40.71 | 41.00 | -0.77% | 1.37 | 3.80% |
| 2025-12-24 | 40.99 | 41.44 | 40.32 | 41.32 | +4.11% | 1.89 | 5.26% |
| 2025-12-23 | 40.02 | 40.37 | 39.50 | 39.69 | -1.17% | 0.82 | 2.35% |
| 2025-12-22 | 40.34 | 40.55 | 40.06 | 40.16 | -0.47% | 0.93 | 2.62% |
| 2025-12-19 | 39.46 | 40.73 | 39.40 | 40.35 | +1.64% | 1.18 | 3.35% |
| 2025-12-18 | 39.00 | 40.59 | 38.98 | 39.70 | +0.15% | 1.39 | 3.96% |